MRCI's End of Day Prices

Daily Futures Price Listing Wed April 04, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120404	1414.50	1429.75	1408.25	1419.50	+2.75	136,790	231,089	-5,461
Jul12	120404	1419.00	1433.75	1412.75	1423.75	+2.50	74,212	165,373	+4,116
Aug12	120404	1412.25	1425.00	1406.00	1416.75	+3.25	5,981	10,451	+589
Sep12	120404	1393.25	1401.50	1387.25	1392.75	-0.25	2,295	7,146	+197
Nov12	120404	1376.00	1385.00	1369.75	1375.50	-3.25	77,619	199,951	+10,438
Jan13	120404	1377.00	1382.50	1368.50	1374.50	-2.25	10,372	34,665	+3,536
Mar13	120404	1360.00	1366.25	1352.50	1361.50	-0.25	11,332	42,740	+4,406
May13	120404	1341.75	1349.50	1335.50	1347.50	+3.25	5,936	20,014	+220
Jul13	120404	1337.00	1346.50	1333.50	1344.50	+5.25	6,185	21,276	+2,937
Aug13	120404	1317.25	1317.25	1317.25	1317.25	unch	24	90	+10
Sep13	120404	1287.00	1288.00	1287.00	1287.00	-1.00	72	127	+15
Nov13	120404	1260.75	1266.00	1252.25	1259.50	-1.50	1,086	8,472	+322
Jan14	120404	1263.75	1265.25	1263.75	1263.75	-1.50	9	158	+0
Mar14	120404	1263.75	1265.25	1263.75	1263.75	-1.50	0	3	+0
Total Volume and Open Interest							331,933	742,061	+21,337
Soybean Meal(CBOT)
May12	120404	386.70	392.70	385.80	388.20	+1.70	46,376	126,857	-2,428
Jul12	120404	388.10	393.50	387.20	389.00	+1.10	18,226	48,433	-152
Aug12	120404	384.90	389.60	384.80	385.80	+0.90	1,282	8,650	+34
Sep12	120404	379.70	383.30	378.50	379.50	+0.20	1,340	9,257	+320
Oct12	120404	372.10	376.00	370.20	371.20	-0.70	930	5,503	+38
Dec12	120404	371.60	376.40	369.80	370.90	-0.70	13,414	34,779	+337
Jan13	120404	368.00	369.40	367.10	367.10	unch	863	3,916	-64
Mar13	120404	360.60	365.80	359.90	361.50	+0.90	1,068	5,850	-129
May13	120404	354.40	357.30	352.80	354.70	+1.90	931	3,333	-3
Jul13	120404	352.60	356.70	351.20	353.40	+2.20	741	2,311	+292
Total Volume and Open Interest							85,555	252,062	-1,741
Soybean Oil(CBOT)
May12	120404	56.00	56.45	55.71	56.02	+0.12	66,919	152,069	-12
Jul12	120404	56.39	56.86	56.11	56.43	+0.14	26,383	98,307	+17
Aug12	120404	56.70	57.01	56.31	56.62	+0.13	2,355	14,487	+83
Sep12	120404	56.71	57.14	56.45	56.76	+0.11	2,220	11,059	+429
Oct12	120404	56.90	57.20	56.75	56.83	+0.08	446	8,593	+168
Dec12	120404	57.12	57.46	56.80	57.06	+0.04	13,424	59,554	-532
Jan13	120404	57.55	57.57	57.19	57.26	+0.07	300	2,623	-54
Mar13	120404	57.20	57.74	57.20	57.51	+0.13	1,932	6,690	+318
May13	120404	57.28	57.77	57.27	57.56	+0.16	601	2,879	+126
Jul13	120404	57.41	57.78	57.09	57.60	+0.15	416	3,558	+159
Total Volume and Open Interest							115,769	364,433	+986
Canola(WCE)
May12	120404	621.6	625.4	616.8	620.7	+0.2	11,527	65,929	-2,915
Jul12	120404	617.5	621.6	613.5	616.6	-0.9	7,848	49,641	+1,782
Nov12	120404	580.0	586.1	575.5	581.1	+0.2	6,776	77,994	+2,501
Jan13	120404	582.0	589.9	579.7	585.5	+1.1	518	10,986	+71
Mar13	120404	587.1	593.4	587.1	590.1	+2.3	152	5,453	+94
Total Volume and Open Interest							26,854	213,363	+1,549
Corn(CBOT)
May12	120404	661.00	663.75	650.75	656.75	-1.50	213,267	423,185	-11,437
Jul12	120404	655.00	658.00	645.00	650.75	-2.25	106,549	350,529	+8,431
Sep12	120404	569.25	571.25	558.75	564.75	-3.75	34,207	148,695	+4,559
Dec12	120404	545.00	548.00	538.00	544.25	-1.25	62,910	322,500	+404
Mar13	120404	555.00	558.25	549.25	554.75	-0.75	3,411	50,286	+321
May13	120404	563.00	563.50	559.25	562.75	-0.75	676	7,860	+294
Jul13	120404	571.00	571.00	564.25	569.25	-1.75	951	9,080	+516
Sep13	120404	546.00	549.50	545.00	549.00	-0.50	67	1,224	+46
Dec13	120404	549.00	549.00	540.25	546.25	-1.00	1,593	24,293	+851
Mar14	120404	557.50	558.50	557.50	557.50	-1.00	7	527	-2
Total Volume and Open Interest							423,711	1,341,955	+3,968
Wheat(CBOT)
May12	120404	658.50	658.75	635.50	639.25	-18.75	79,665	159,459	-4,278
Jul12	120404	669.25	669.50	645.75	649.75	-19.25	39,325	145,210	+5,960
Sep12	120404	684.00	684.00	660.75	663.75	-19.75	9,388	58,837	+1,796
Dec12	120404	705.00	705.25	682.00	685.50	-19.50	11,039	78,794	+1,477
Mar13	120404	720.25	720.50	698.75	701.50	-19.00	777	12,608	+15
May13	120404	716.00	727.50	708.00	712.25	-15.25	219	807	-21
Total Volume and Open Interest							140,645	464,773	+4,924
Wheat(KCBT)
May12	120404	690.00	690.50	669.00	669.50	-20.50	10,860	40,287	-1,304
Jul12	120404	699.00	700.00	678.75	679.00	-20.50	9,443	65,260	+2,301
Sep12	120404	714.25	714.25	694.00	694.50	-20.00	1,778	14,604	+703
Dec12	120404	735.00	735.00	715.50	715.75	-19.75	1,045	19,195	+101
Mar13	120404	746.25	746.25	729.50	730.25	-19.75	154	1,166	+86
May13	120404	743.50	745.00	733.00	734.25	-23.75	1	236	+0
Total Volume and Open Interest							23,291	141,404	+1,897
Wheat(MGE)
May12	120404	848.75	849.50	843.25	845.75	-4.50	3,298	10,572	-434
Jul12	120404	843.00	845.00	838.00	840.75	-4.75	1,732	11,142	+372
Sep12	120404	833.00	833.00	824.50	828.25	-5.00	1,738	10,078	+233
Dec12	120404	825.00	827.50	817.75	819.00	-9.00	1,138	6,357	+106
Mar13	120404	821.00	826.50	814.50	815.25	-11.00	238	741	+40
Total Volume and Open Interest							8,145	38,905	+317
Oats(CBOT)
May12	120404	336.75	338.00	332.25	335.00	-1.00	1,161	4,817	-650
Jul12	120404	335.75	335.75	330.50	333.25	-2.50	750	3,338	+423
Sep12	120404	333.25	335.00	333.25	333.25	-1.75	5	246	-1
Dec12	120404	340.00	341.00	336.00	339.00	-2.00	29	2,228	+21
Total Volume and Open Interest							1,945	10,636	-207
Rough Rice(CBOT)
May12	120404	14.93	14.96	14.65	14.90	-0.03	1,120	9,603	-27
Jul12	120404	15.20	15.22	14.92	15.18	-0.02	731	5,048	+431
Sep12	120404	15.43	15.43	15.20	15.40	-0.04	40	1,481	-7
Nov12	120404	15.65	15.65	15.46	15.63	-0.02	5	78	-4
Total Volume and Open Interest							1,896	16,218	+393
Live Cattle(CME)
Apr12	120404	119.750	120.230	117.550	117.900	-1.900	11,337	37,351	-1,889
Jun12	120404	115.980	116.400	114.400	115.135	-0.915	33,243	150,350	+321
Aug12	120404	119.000	119.450	117.500	117.885	-1.150	13,968	89,541	+1,148
Oct12	120404	124.750	125.430	123.200	123.450	-1.800	7,580	47,402	+823
Dec12	120404	126.635	127.150	125.080	125.385	-1.715	3,694	26,166	+921
Feb13	120404	127.350	127.730	125.950	126.330	-1.600	347	7,245	+91
Total Volume and Open Interest							70,343	361,742	+1,473
Feeder Cattle(CME)
Apr12	120404	149.185	149.800	147.100	148.685	-0.565	2,199	7,383	-635
May12	120404	148.300	148.935	146.200	148.200	-0.035	5,081	14,394	-1,107
Aug12	120404	151.325	151.850	149.250	150.700	-0.600	3,398	13,790	-105
Sep12	120404	152.800	153.150	150.685	151.800	-1.200	739	3,319	+64
Oct12	120404	153.100	153.650	151.550	152.550	-1.350	361	1,694	+118
Nov12	120404	153.235	153.450	151.500	152.935	-1.065	200	1,009	+58
Jan13	120404	153.000	153.600	152.400	153.600	-1.000	27	324	+13
Total Volume and Open Interest							12,013	41,918	-1,589
Lean Hogs(CME)
Apr12	120404	83.930	84.500	83.635	83.850	-0.185	4,715	18,426	-807
May12	120404	92.480	93.200	92.400	92.750	-0.480	356	2,719	-65
Jun12	120404	91.330	92.650	91.250	92.000	+0.350	24,050	99,995	-2,534
Jul12	120404	91.680	92.680	91.430	91.900	-0.050	4,620	28,719	-1,372
Aug12	120404	92.230	92.800	91.785	92.480	+0.280	4,961	38,569	-368
Oct12	120404	83.750	84.500	83.350	84.330	+0.480	4,624	36,040	+698
Dec12	120404	80.800	81.500	80.550	81.300	+0.350	1,593	22,114	+450
Feb13	120404	81.950	82.550	81.700	82.050	+0.150	235	7,083	+10
Total Volume and Open Interest							45,446	260,390	-3,874
Class III Milk(CME)
Apr12	120404	15.91	15.91	15.51	15.71	-0.16	311	5,072	-30
May12	120404	15.59	15.67	15.30	15.47	-0.12	298	4,247	+46
Jun12	120404	15.81	15.84	15.49	15.58	-0.23	103	3,593	+6
Jul12	120404	16.39	16.39	16.18	16.22	-0.14	26	2,618	+5
Aug12	120404	16.80	16.87	16.70	16.83	-0.04	17	2,590	+2
Total Volume and Open Interest							823	26,928	+47
Cocoa(ICE)
May12	120404	2129	2139	2060	2083	-60	22,683	56,434	-3,438
Jul12	120404	2163	2165	2087	2109	-60	14,371	42,634	+4,636
Sep12	120404	2183	2184	2107	2130	-59	3,001	23,515	+1,053
Dec12	120404	2207	2207	2127	2148	-59	1,396	22,397	+66
Mar13	120404	2214	2214	2141	2164	-55	1,191	23,211	+56
May13	120404	2225	2225	2150	2174	-55	471	4,210	+99
Jul13	120404	2194	2203	2164	2186	-58	52	1,701	-5
Total Volume and Open Interest							43,326	175,348	+2,551
Coffee "C"(ICE)
May12	120404	184.00	190.45	178.70	184.75	-0.60	16,442	65,765	-2,420
Jul12	120404	186.75	193.00	181.60	187.35	-0.70	8,197	38,216	+2,160
Sep12	120404	189.00	195.55	184.85	190.20	-0.65	2,654	28,981	+499
Dec12	120404	193.05	199.10	188.00	194.15	-0.40	968	14,072	+122
Mar13	120404	194.60	202.60	192.75	198.25	-0.30	319	5,372	+78
May13	120404	195.50	204.60	195.50	201.10	-0.20	173	2,623	+75
Total Volume and Open Interest							28,844	157,036	+524
Orange Juice(ICE)
May12	120404	161.90	163.25	160.15	160.65	-1.85	939	13,879	-646
Jul12	120404	158.60	160.05	157.50	158.30	-1.75	436	3,782	+430
Sep12	120404	157.00	159.75	156.60	157.20	-1.80	105	1,196	+32
Nov12	120404	156.00	156.75	154.45	154.45	-1.55	2	1,047	+2
Jan13	120404	153.80	153.80	153.80	153.80	-1.80	0	227	+0
Mar13	120404	153.70	153.70	153.70	153.70	-1.80	0	34	+0
Total Volume and Open Interest							1,482	20,169	-182
Sugar #11(ICE)
May12	120404	24.25	24.72	24.15	24.42	+0.17	38,887	207,230	-5,429
Jul12	120404	23.41	23.79	23.35	23.54	+0.08	28,083	230,375	+6,038
Oct12	120404	23.63	23.93	23.53	23.77	+0.13	14,316	126,777	+4,233
Mar13	120404	24.42	24.68	24.32	24.55	+0.12	5,488	87,274	+569
May13	120404	24.05	24.35	24.04	24.22	+0.06	1,580	21,419	-102
Jul13	120404	23.86	24.04	23.78	23.90	-0.04	601	20,153	+246
Oct13	120404	23.86	24.01	23.68	23.86	-0.10	346	21,318	+128
Mar14	120404	24.00	24.06	23.69	23.86	-0.15	153	15,815	+69
Total Volume and Open Interest							89,684	741,696	+5,847
London Cocoa(LCE)
May12	120404	1412	1416	1375	1398	-21	4,309	43,347	-528
Jul12	120404	1424	1426	1388	1409	-21	3,074	50,963	-102
Sep12	120404	1431	1433	1398	1417	-19	1,203	27,544	+191
Dec12	120404	1437	1437	1405	1422	-18	962	26,984	-1,152
Mar13	120404	1429	1429	1399	1417	-15	1,054	30,196	-514
May13	120404	1431	1431	1407	1423	-14	471	9,145	+35
Jul13	120404	1423	1423	1423	1423	-22	167	3,943	+5
Total Volume and Open Interest							11,379	196,184	-1,470
London Sugar(LCE)
May12	120404	633.10	642.10	631.00	638.50	+3.90	6,666	24,188	-899
Aug12	120404	623.50	632.10	621.40	628.70	+3.70	3,856	19,349	+751
Oct12	120404	615.30	622.10	613.40	619.00	+2.10	814	10,299	+170
Dec12	120404	620.50	627.60	619.10	624.70	+2.20	331	3,188	+1
Mar13	120404	630.00	632.10	628.00	629.90	+1.60	45	5,041	+6
Total Volume and Open Interest							11,712	62,954	+27
Cotton(ICE)
May12	120404	92.54	92.64	88.92	89.32	-3.32	13,827	70,705	-2,440
Jul12	120404	92.70	92.75	88.84	89.26	-3.44	6,929	61,668	+811
Oct12	120404	90.03	90.03	89.76	89.76	-2.58	1	89	+1
Dec12	120404	90.40	90.45	87.90	88.26	-2.28	2,359	55,314	+1,232
Mar13	120404	91.00	91.00	88.60	89.02	-2.22	145	2,293	+35
May13	120404	89.62	89.62	88.92	88.92	-2.27	5	651	-4
Total Volume and Open Interest							23,271	191,818	-366
Lumber(CME)
May12	120404	258.8	262.4	255.7	259.1	+0.3	1,066	5,025	-398
Jul12	120404	263.5	267.6	262.0	264.7	+1.4	982	3,746	+539
Sep12	120404	268.7	274.8	268.2	272.0	+2.4	81	1,142	+6
Nov12	120404	269.9	272.2	268.4	271.0	+2.5	1	648	+1
Total Volume and Open Interest							2,130	10,604	+148
Crude Oil(NYM)
May12	120404	104.09	104.12	101.08	101.47	-2.54	278,097	266,465	-9,989
Jun12	120404	104.62	104.63	101.65	102.03	-2.52	68,170	173,872	+6,285
Jul12	120404	105.14	105.14	102.26	102.61	-2.47	37,590	118,174	-310
Aug12	120404	105.51	105.54	102.66	103.08	-2.43	23,343	81,232	+3,635
Sep12	120404	105.52	105.54	103.07	103.45	-2.40	21,546	61,522	+2,890
Oct12	120404	106.11	106.11	103.57	103.74	-2.38	9,218	43,779	+963
Nov12	120404	106.08	106.08	103.60	103.95	-2.37	6,128	33,028	-9
Dec12	120404	106.37	106.44	103.81	104.12	-2.37	38,254	193,887	+4,144
Jan13	120404	106.16	106.16	104.16	104.19	-2.38	2,440	41,140	-683
Feb13	120404	104.75	104.75	104.04	104.17	-2.38	2,331	22,146	-446
Mar13	120404	105.28	105.28	103.91	104.11	-2.35	936	33,396	+153
Apr13	120404	104.61	104.61	103.94	103.94	-2.32	645	15,000	-11
May13	120404	103.80	103.80	103.74	103.74	-2.28	604	13,068	-3
Jun13	120404	104.81	104.92	103.44	103.53	-2.26	3,410	67,799	+255
Jul13	120404	103.22	103.22	103.22	103.22	-2.22	274	11,743	+166
Aug13	120404	102.92	102.92	102.92	102.92	-2.17	28	7,201	+0
Total Volume and Open Interest							526,360	1,562,665	+11,731
e-miNY Crude Oil(NYM)
Apr12	120319	107.225	108.250	106.550	108.100	+1.050	10,868	1,515	+254
May12	120404	104.050	104.125	101.075	101.475	-2.525	9,100	1,477	-146
Jun12	120404	104.550	104.550	101.675	102.025	-2.525	334	297	-4
Jul12	120404	104.000	104.000	102.600	102.600	-2.475	18	75	-1
Aug12	120404	104.350	104.375	103.000	103.075	-2.425	2	13	+0
Sep12	120404	103.450	103.450	103.450	103.450	-2.400	1	34	+0
Oct12	120404	103.750	103.750	103.750	103.750	-2.375	1	10	-1
Nov12	120404	103.950	103.950	103.950	103.950	-2.375	1	1	+0
Dec12	120404	105.250	105.650	104.125	104.125	-2.375	7	240	+7
Jan13	120404	104.200	104.200	104.200	104.200	-2.375	0	6	+0
Total Volume and Open Interest							9,464	2,324	-145
Heating Oil(NYM)
May12	120404	323.67	323.74	315.87	316.09	-6.66	60,350	94,319	-481
Jun12	120404	324.42	324.42	316.69	316.89	-6.62	27,721	61,802	+539
Jul12	120404	324.52	324.52	317.60	317.81	-6.55	14,455	34,966	+1,412
Aug12	120404	325.57	325.57	318.55	318.76	-6.49	7,595	20,351	+1,320
Sep12	120404	325.85	326.15	319.42	319.60	-6.43	5,732	17,160	-313
Oct12	120404	326.11	326.11	320.22	320.39	-6.27	1,600	9,473	-35
Nov12	120404	326.76	326.76	320.99	321.05	-6.13	805	4,916	+43
Dec12	120404	327.07	327.46	321.41	321.59	-6.01	8,397	31,269	+294
Jan13	120404	327.00	327.00	321.63	321.79	-5.98	337	6,304	+144
Feb13	120404	322.82	322.82	321.09	321.09	-5.92	117	1,118	+10
Mar13	120404	319.44	319.44	319.44	319.44	-5.61	491	1,671	+415
Apr13	120404	318.60	318.60	317.14	317.14	-5.56	17	843	+13
Total Volume and Open Interest							127,617	284,192	+3,361
Gasoline(NYMEX)
May12	120404	340.17	341.13	330.49	333.36	-6.18	76,259	112,419	-1,930
Jun12	120404	332.40	332.79	324.46	326.28	-5.18	49,164	65,799	+871
Jul12	120404	325.25	326.01	318.82	319.85	-5.09	35,838	46,894	+468
Aug12	120404	319.44	319.89	313.41	314.29	-5.10	24,840	27,597	+917
Sep12	120404	314.05	314.17	308.19	308.92	-5.07	16,650	28,174	+359
Oct12	120404	297.98	298.51	292.62	293.23	-4.88	7,967	20,050	+232
Nov12	120404	292.31	292.31	288.87	289.11	-4.56	3,883	7,395	-628
Dec12	120404	291.31	291.83	286.47	287.13	-4.25	5,308	23,059	+237
Jan13	120404	286.55	286.55	286.55	286.55	-4.20	167	5,370	+40
Feb13	120404	287.40	287.40	287.40	287.40	-4.13	100	1,987	+0
Total Volume and Open Interest							220,386	348,435	+761
e-miNY RBOB Gasoline(NYM)
May12	120404	340.00	340.50	332.80	333.40	-6.10
Jun12	120404	326.30	326.30	326.28	326.30	-5.20
Jul12	120404	319.90	319.90	319.85	319.90	-5.00
Aug12	120404	314.30	314.30	314.29	314.30	-5.10
Total Volume and Open Interest
Natural Gas(NYM)
May12	120404	2.171	2.198	2.130	2.141	-0.046	130,252	291,566	-14,250
Jun12	120404	2.298	2.324	2.257	2.267	-0.051	47,282	111,349	+3,476
Jul12	120404	2.432	2.456	2.394	2.406	-0.051	42,324	147,345	-722
Aug12	120404	2.510	2.533	2.473	2.485	-0.051	23,055	51,945	+2,379
Sep12	120404	2.552	2.565	2.506	2.520	-0.048	14,948	88,363	-177
Oct12	120404	2.632	2.646	2.590	2.604	-0.044	22,728	149,245	-121
Nov12	120404	2.887	2.889	2.847	2.859	-0.036	9,451	50,649	+355
Dec12	120404	3.252	3.254	3.217	3.230	-0.028	7,626	53,844	-610
Jan13	120404	3.406	3.412	3.372	3.385	-0.031	9,206	73,010	+590
Feb13	120404	3.414	3.422	3.386	3.396	-0.031	1,964	18,630	+281
Mar13	120404	3.390	3.400	3.362	3.372	-0.033	2,815	27,962	+541
Apr13	120404	3.372	3.380	3.346	3.354	-0.032	3,307	40,985	+369
May13	120404	3.400	3.421	3.388	3.396	-0.034	1,087	11,604	+193
Jun13	120404	3.450	3.465	3.447	3.449	-0.036	199	4,605	-17
Jul13	120404	3.502	3.520	3.495	3.503	-0.037	175	5,009	+40
Aug13	120404	3.527	3.545	3.519	3.527	-0.036	196	5,682	-35
Total Volume and Open Interest							320,628	1,226,974	-6,015
Brent Crude Oil(ICE)
May12	120404	124.88	124.99	122.30	122.34	-2.52	241,581	178,475	-14,950
Jun12	120404	124.35	124.45	121.82	121.86	-2.52	150,015	204,864	+8,605
Jul12	120404	123.83	123.91	121.37	121.40	-2.47	69,148	109,084	+10,936
Aug12	120404	123.23	123.31	120.85	120.88	-2.39	31,257	72,825	+5,661
Sep12	120404	122.47	122.52	120.16	120.21	-2.32	23,050	79,645	+2,253
Oct12	120404	121.40	121.69	119.38	119.45	-2.27	14,890	61,011	+1,222
Nov12	120404	120.93	121.05	118.72	118.77	-2.24	9,929	34,545	-181
Dec12	120404	120.23	120.35	118.02	118.08	-2.22	41,893	107,948	-115
Jan13	120404	119.35	119.39	117.43	117.43	-2.20	2,173	17,160	-65
Feb13	120404	116.79	116.79	116.79	116.79	-2.18	2,356	10,518	-183
Mar13	120404	116.21	116.21	116.21	116.21	-2.13	1,379	10,846	-53
Apr13	120404	115.59	115.59	115.59	115.59	-2.08	488	7,188	+1
May13	120404	115.47	115.47	114.94	114.94	-2.04	260	8,371	-74
Jun13	120404	116.22	116.22	114.29	114.29	-2.00	3,773	35,272	-276
Total Volume and Open Interest							615,689	1,146,603	+16,256
Gas Oil(ICE)
Apr12	120404	1027.00	1028.00	1006.50	1012.75	-20.75	50,243	68,565	-6,800
May12	120404	1028.75	1029.00	1007.50	1014.00	-19.50	91,024	132,721	+4,467
Jun12	120404	1027.25	1027.50	1006.75	1013.25	-19.25	42,666	67,798	+2,147
Jul12	120404	1027.75	1027.75	1007.00	1013.75	-18.75	20,655	41,423	+4,282
Aug12	120404	1025.25	1027.00	1007.75	1014.25	-18.25	10,630	31,465	+2,267
Sep12	120404	1025.25	1025.25	1007.25	1014.25	-18.00	5,757	24,456	+664
Oct12	120404	1025.50	1025.50	1006.00	1012.75	-17.75	2,497	16,137	-31
Nov12	120404	1020.75	1021.50	1004.50	1010.50	-17.75	1,660	12,900	-47
Dec12	120404	1019.00	1021.50	1001.50	1007.50	-17.50	11,150	42,204	-328
Jan13	120404	1014.25	1016.00	1005.00	1005.25	-17.25	361	15,658	+44
Total Volume and Open Interest							240,476	526,953	+7,451
Ethanol(CBOT)
Apr12	120404	2.280	2.280	2.260	2.266	-0.015	38	185	-5
May12	120404	2.296	2.296	2.263	2.275	-0.022	191	1,571	-17
Jun12	120404	2.305	2.311	2.280	2.295	-0.021	99	854	+8
Jul12	120404	2.320	2.320	2.278	2.297	-0.027	172	2,454	-73
Aug12	120404	2.286	2.290	2.254	2.270	-0.020	133	1,607	+61
Sep12	120404	2.189	2.195	2.175	2.180	-0.026	134	1,257	+17
Oct12	120404	2.085	2.103	2.085	2.102	-0.007	139	1,134	+29
Nov12	120404	2.052	2.066	2.047	2.057	-0.014	157	1,659	+14
Total Volume and Open Interest							1,187	12,146	+68
WTI Crude Oil(ICE)
May12	120404	103.95	103.99	101.08	101.47	-2.54	58,050	51,248	-1,059
Jun12	120404	104.41	104.41	101.63	102.03	-2.52	18,746	59,509	-255
Jul12	120404	104.90	104.90	102.30	102.61	-2.47	10,181	31,011	+709
Aug12	120404	105.05	105.15	102.94	103.08	-2.43	4,525	18,955	+61
Sep12	120404	105.39	105.42	103.19	103.45	-2.40	4,103	20,866	+44
Oct12	120404	105.69	105.69	103.49	103.74	-2.38	3,197	13,140	-333
Nov12	120404	105.30	105.45	103.69	103.95	-2.37	2,358	7,716	-41
Dec12	120404	106.23	106.23	103.87	104.12	-2.37	12,221	66,873	-473
Jan13	120404	105.23	105.23	104.19	104.19	-2.38	725	7,038	+63
Feb13	120404	104.17	104.17	104.17	104.17	-2.38	328	3,499	+6
Mar13	120404	104.11	104.11	104.11	104.11	-2.35	196	4,413	-7
Apr13	120404	103.94	103.94	103.94	103.94	-2.32	89	880	+43
May13	120404	103.74	103.74	103.74	103.74	-2.28	67	855	+46
Jun13	120404	104.81	104.81	103.46	103.53	-2.26	535	17,150	+76
Jul13	120404	103.22	103.22	103.22	103.22	-2.22	6	253	+1
Aug13	120404	102.92	102.92	102.92	102.92	-2.17	4	958	-2
Total Volume and Open Interest							120,884	407,649	+259
US Dollar Index(ICE)
Jun12	120404	79.565	80.095	79.540	79.950	+0.310	19,340	44,709	+777
Sep12	120404	80.010	80.340	80.010	80.340	+0.310	16	586	+12
Dec12	120404	80.770	80.770	80.770	80.770	+0.310
Total Volume and Open Interest							19,356	45,295	+789
Australian Dollar(CME)
Jun12	120404	102.46	102.51	101.63	101.76	-0.42	112,436	149,507	-641
Sep12	120404	101.51	101.51	100.77	100.83	-0.40	77	321	+19
Dec12	120404	99.97	100.33	99.97	99.97	-0.36	0	14	+0
Total Volume and Open Interest							112,513	149,844	-622
British Pound(CME)
Jun12	120404	159.04	159.09	158.26	158.82	-0.06	90,454	144,081	+3,705
Sep12	120404	158.78	158.80	158.29	158.72	-0.05	59	132	+13
Dec12	120404	158.62	158.69	158.62	158.62	-0.07	0	44	+0
Total Volume and Open Interest							90,519	144,258	+3,712
Canadian Dollar(CME)
Jun12	120404	100.76	100.77	100.11	100.20	-0.43	85,982	116,468	+4,657
Sep12	120404	100.27	100.42	99.95	100.00	-0.42	163	2,551	-13
Dec12	120404	99.75	100.21	99.75	99.79	-0.42	139	3,845	+67
Mar13	120404	99.62	99.97	99.56	99.56	-0.41	13	151	+1
Total Volume and Open Interest							86,356	123,238	+4,745
Japanese Yen(CME)
Jun12	120404	120.83	121.89	120.58	121.15	+0.57	123,832	144,295	-4,968
Sep12	120404	121.20	121.95	120.71	121.28	+0.57	25	284	-2
Dec12	120404	121.71	121.71	120.88	121.46	+0.58	0	35	+0
Total Volume and Open Interest							123,857	144,617	-4,970
Swiss Franc(CME)
Jun12	120404	110.02	110.08	108.98	109.25	-0.59	34,246	43,175	-532
Sep12	120404	109.56	109.99	109.41	109.41	-0.58	0	184	+0
Dec12	120404	109.58	110.16	109.58	109.58	-0.58	0	2	+0
Total Volume and Open Interest							34,246	43,361	-532
EuroFX(CME)
Jun12	120404	132.41	132.45	131.12	131.41	-0.79	240,814	237,656	+3,542
Sep12	120404	132.36	132.43	131.38	131.50	-0.78	180	681	+24
Dec12	120404	131.75	132.37	131.47	131.59	-0.78	18	58	-5
Total Volume and Open Interest							241,012	238,405	+3,561
Mexican Peso(CME)
Apr12	120404	780.5	780.5	780.0	780.5	+0.5
May12	120404	778.5	778.5	778.0	778.5	+0.5
Total Volume and Open Interest							32,074	178,026	+99
Brazilian Real(CME)
May12	120404	544.15	544.45	542.75	544.15	+1.40	32	1,499	+32
Jun12	120404	539.40	540.25	539.40	540.25	+0.75	21	2,331	-5
Jul12	120404	537.00	537.00	536.25	537.00	+0.75
Aug12	120404	533.75	533.75	533.00	533.75	+0.75
Total Volume and Open Interest							53	17,401	+27
30-Year T-Bonds(CBOT)
Jun12	120404	136~160	137~210	136~120	137~090	+0~150	290,652	567,975	+1,591
Sep12	120404	136~080	136~110	135~270	136~110	+0~160	28	212	+8
Dec12	120404	135~110	135~110	134~270	135~110	+0~160
Total Volume and Open Interest							290,680	568,187	+1,599
10-Year T-Notes(CBOT)
Jun12	120404	128~265	129~175	128~245	129~120	+0~145	979,399	1,747,878	+17,178
Sep12	120404	128~010	128~035	127~210	128~035	+0~145	406	1,035	+213
Dec12	120404	127~085	127~085	126~260	127~085	+0~145	0	1	+0
Total Volume and Open Interest							979,805	1,748,914	+17,391
5-Year T-Notes(CBOT)
Jun12	120404	122~022	122~074	122~019	122~065	+0~037	462,677	1,289,039	-6,674
Sep12	120404	121~115	121~115	121~060	121~115	+0~055
Dec12	120404	121~011	121~011	120~084	121~011	+0~055
Total Volume and Open Interest							462,677	1,289,039	-6,674
2 Year T-Notes(CBOT)
Jun12	120404	110~000	110~007	109~127	110~005	+0~004	183,135	784,944	-11,285
Sep12	120404	109~112	109~115	109~112	109~112	-0~003
Dec12	120404	109~050	109~053	109~050	109~050	-0~003
Total Volume and Open Interest							183,135	784,944	-11,285
Eurodollars(CME)
Jun12	120404	99.510	99.515	99.490	99.505	-0.005	67,028	1,071,061	+2,190
Sep12	120404	99.485	99.490	99.460	99.470	-0.015	98,472	913,018	+8,755
Dec12	120404	99.445	99.450	99.420	99.430	-0.015	94,257	999,152	+10,681
Mar13	120404	99.405	99.420	99.390	99.395	-0.015	80,514	683,953	+3,800
Jun13	120404	99.350	99.365	99.335	99.340	-0.010	89,006	674,752	+2,821
Sep13	120404	99.270	99.300	99.265	99.265	-0.005	82,122	592,776	-284
Dec13	120404	99.165	99.210	99.160	99.175	+0.010	95,527	540,876	+3,482
Mar14	120404	99.055	99.110	99.055	99.080	+0.025	84,360	484,062	+8,785
Jun14	120404	98.920	98.985	98.915	98.960	+0.040	87,267	380,441	+4,852
Sep14	120404	98.765	98.840	98.760	98.820	+0.055	62,464	355,412	+4,425
Dec14	120404	98.575	98.665	98.575	98.645	+0.065	65,731	310,212	+474
Mar15	120404	98.390	98.485	98.390	98.465	+0.070	55,619	224,949	+3,538
Jun15	120404	6.450	6.540	6.440	6.520	+0.075	54,164	263,872	+6,565
Sep15	120404	6.250	6.355	6.250	6.335	+0.080	32,578	188,227	+1,046
Dec15	120404	6.075	6.170	6.065	6.150	+0.080	28,003	168,483	+2,962
Mar16	120404	5.910	6.015	5.910	5.995	+0.085	19,790	89,682	+565
Jun16	120404	5.740	5.855	5.735	5.830	+0.085	14,179	97,941	+2,255
Sep16	120404	5.585	5.695	5.580	5.665	+0.085	10,863	77,013	-81
Total Volume and Open Interest							1,152,609	8,385,420	+66,650
30 Day Federal Funds(CBOT)
Apr12	120404	99.865	99.868	99.857	99.863	-0.005	8,829	51,228	-3,331
May12	120404	99.865	99.870	99.860	99.865	-0.005	4,935	56,634	+2,045
Jun12	120404	99.860	99.860	99.850	99.855	-0.005	2,777	44,836	+1,066
Jul12	120404	99.845	99.850	99.840	99.845	-0.005	1,009	48,782	+178
Aug12	120404	99.840	99.840	99.835	99.840	unch	574	37,424	-142
Sep12	120404	99.830	99.835	99.830	99.835	unch	287	29,866	+14
Total Volume and Open Interest							21,981	519,960	-275
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120404	99.670	99.670	99.670	99.670	unch
Sep12	120404	99.662	99.662	99.662	99.662	unch
Dec12	120404	99.660	99.660	99.660	99.660	unch
Mar13	120404	99.655	99.655	99.655	99.655	unch
Jun13	120404	99.650	99.650	99.650	99.650	unch
Sep13	120404	99.650	99.650	99.650	99.650	unch
Dec13	120404	99.640	99.640	99.640	99.640	unch
Mar14	120404	99.500	99.500	99.500	99.500	unch
Jun14	120404	99.360	99.360	99.360	99.360	unch
Sep14	120404	99.220	99.220	99.220	99.220	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Jun12	120404	99.67	99.67	99.67	99.67	unch	0	2,570	+0
Sep12	120404	99.66	99.66	99.66	99.66	unch	0	793	+0
Dec12	120404	99.66	99.66	99.66	99.66	unch	0	515	+0
Mar13	120404	99.65	99.65	99.65	99.65	unch	0	181	+0
Jun13	120404	99.65	99.65	99.65	99.65	unch	0	217	+0
Sep13	120404	99.65	99.65	99.65	99.65	unch	0	325	+0
Dec13	120404	99.64	99.64	99.64	99.64	unch	0	413	+0
Mar14	120404	99.50	99.50	99.50	99.50	unch
Total Volume and Open Interest							0	5,014	+0
Japanese Gov't Bonds(SGX)
Jun12	120404	141.58	141.68	141.29	141.65	+0.06	3,827	17,127	-113
Sep12	120404	141.05	141.05	141.05	141.05	+0.06	0	5	+0
Dec12	120404	138.96	138.96	138.96	138.96	+0.06	0	4	+0
Total Volume and Open Interest							3,827	17,136	-113
Euro-Bund(EUREX)
Jun12	120404	137.84	138.74	137.80	138.42	+0.13	684,911	857,859	+20,768
Sep12	120404	136.52	137.30	136.40	137.00	+0.12	542	1,724	+506
Dec12	120404	136.97	136.97	136.97	136.97	+0.13
Total Volume and Open Interest							685,453	859,583	+21,274
Euro-Bobl(EUREX)
Jun12	120404	123.86	124.33	123.82	124.19	+0.14	402,322	773,569	+7,975
Sep12	120404	124.33	124.33	124.26	124.26	+0.20	1	57	+0
Dec12	120404	124.14	124.14	124.14	124.14	+0.14
Total Volume and Open Interest							402,323	773,626	+7,975
3-Mth Euribor(EUREX)
Jun12	120404	99.315	99.315	99.305	99.305	-0.015	0	1,332	+0
Sep12	120404	99.305	99.305	99.305	99.305	-0.010	0	1,539	+0
Dec12	120404	99.270	99.270	99.270	99.270	unch	0	819	+0
Total Volume and Open Interest							17	5,294	+10
Long Gilt(LIFFE)
Jun12	120404	114~08	114~24	114~02	114~04	-0~15	142,010	277,421	+3,551
Sep12	120404	113~05	113~05	113~05	113~05	-0~15
Total Volume and Open Interest							142,010	277,421	+3,551
3-Mth Short Sterling(LIFFE)
Jun12	120404	99.04	99.05	99.02	99.02	-0.02	20,258	264,811	+1,688
Sep12	120404	99.09	99.10	99.05	99.05	-0.04	33,500	301,271	+4,547
Dec12	120404	99.09	99.09	99.04	99.05	-0.04	33,016	260,252	+3,494
Mar13	120404	99.08	99.09	99.02	99.04	-0.04	36,449	262,664	+1,863
Jun13	120404	99.04	99.04	98.98	99.00	-0.04	26,039	214,338	+1,669
Sep13	120404	98.98	99.00	98.93	98.94	-0.05	24,799	177,401	+1,045
Total Volume and Open Interest							254,010	2,007,891	+22,753
3-Mth Euribor(LIFFE)
Jun12	120404	99.320	99.325	99.300	99.305	-0.015	114,396	505,689	+7,428
Sep12	120404	99.315	99.325	99.300	99.305	-0.010	74,724	502,445	-76
Dec12	120404	99.265	99.285	99.250	99.270	unch	69,930	375,901	-474
Total Volume and Open Interest							558,220	3,037,520	+3,404
3-Mth Aus T-Bills(SFE)
Jun12	120404	95.92	95.98	95.91	95.94	+0.02	46,753	185,912	+6,793
Sep12	120404	96.09	96.15	96.06	96.11	+0.02	35,094	164,230	-1,163
Dec12	120404	96.18	96.25	96.15	96.21	+0.03	24,002	98,546	-64
Mar13	120404	96.19	96.25	96.15	96.21	+0.02	9,035	62,003	+2,384
Jun13	120404	96.13	96.18	96.08	96.14	+0.01	6,730	58,622	+2,332
Sep13	120404	96.02	96.08	96.01	96.05	+0.01	3,251	39,815	+1,068
Dec13	120404	95.94	95.98	95.91	95.94	unch	1,759	26,536	-176
Mar14	120404	95.84	95.88	95.84	95.87	unch	268	16,438	-706
Jun14	120404	95.77	95.79	95.77	95.79	+0.01	0	1,012	-1
Sep14	120404	95.71	95.71	95.71	95.71	unch	0	521	+0
Total Volume and Open Interest							126,892	653,962	+10,467
10-Year Aus T-Bonds(SFE)
Jun12	120404	96.00	96.01	95.90	95.98	-0.02	65,567	346,468	+7,666
Sep12	120404	95.98	95.98	95.98	95.98	-0.02
Total Volume and Open Interest							65,567	346,468	+7,666
3-Year Aus T-Bonds(SFE)
Jun12	120404	96.57	96.62	96.50	96.58	unch	208,417	397,393	+2,667
Sep12	120404	96.58	96.58	96.58	96.58	unch
Total Volume and Open Interest							208,417	397,393	+2,667
Gold(CMX)
Apr12	120404	1646.5	1647.0	1612.3	1612.3	-57.7	2,531	4,664	-1,327
Jun12	120404	1645.8	1649.5	1613.0	1614.1	-57.9	110,017	240,600	+3,750
Aug12	120404	1649.4	1650.8	1616.3	1616.4	-58.0	4,553	36,966	+170
Oct12	120404	1652.6	1652.6	1618.4	1618.4	-58.1	190	12,621	+47
Dec12	120404	1654.6	1654.7	1620.0	1620.5	-58.2	1,849	35,947	+532
Feb13	120404	1656.8	1656.8	1622.5	1622.5	-58.2	1,985	13,148	+1,289
Apr13	120404	1643.0	1645.0	1624.4	1624.4	-58.3	209	8,899	+41
Jun13	120404	1626.8	1626.8	1626.8	1626.8	-58.3	159	10,428	+100
Aug13	120404	1629.5	1629.5	1629.5	1629.5	-58.3	0	255	+0
Oct13	120404	1632.4	1632.4	1632.4	1632.4	-58.3	0	1	+0
Dec13	120404	1646.6	1646.7	1635.5	1635.5	-58.3	112	8,107	+65
Feb14	120404	1639.0	1639.0	1639.0	1639.0	-58.3
Total Volume and Open Interest							122,298	409,333	+4,653
Silver(CMX)
May12	120404	3265.0	3268.0	3098.0	3104.4	-222.1	38,384	49,433	+627
Jul12	120404	3269.0	3272.0	3104.5	3110.1	-222.5	5,541	21,745	+2,722
Sep12	120404	3216.0	3216.0	3113.5	3115.4	-222.8	793	4,452	-60
Dec12	120404	3280.5	3280.5	3118.0	3121.0	-223.0	1,015	15,688	-39
Mar13	120404	3175.0	3175.0	3120.0	3123.4	-223.1	21	2,526	+5
May13	120404	3146.0	3146.0	3123.6	3123.6	-223.1	1	1,224	-1
Jul13	120404	3123.0	3123.0	3123.0	3123.0	-223.1	10	3,032	+10
Total Volume and Open Interest							45,897	113,035	+3,342
Platinum(NYMEX)
Apr12	120404	1624.3	1624.3	1593.7	1593.9	-61.3	124	190	-349
Jul12	120404	1651.3	1652.0	1598.0	1598.6	-61.9	4,245	39,257	+150
Oct12	120404	1644.0	1644.0	1602.4	1602.4	-62.0	103	1,191	+77
Jan13	120404	1616.9	1622.2	1605.3	1605.3	-62.0	6	130	+5
Total Volume and Open Interest							4,488	40,772	-117
Palladium(NYMEX)
Jun12	120404	653.00	657.70	630.75	632.75	-26.85	2,671	20,052	+168
Sep12	120404	650.00	650.00	634.25	634.25	-26.90	7	535	-1
Dec12	120404	649.95	649.95	635.60	635.60	-26.90	0	34	+0
Total Volume and Open Interest							2,678	20,624	+166
Copper(CMX)
May12	120404	388.90	389.35	378.90	379.05	-12.85	58,034	74,419	+3,939
Jul12	120404	389.90	390.00	379.85	380.00	-12.75	10,131	34,642	+2,585
Sep12	120404	390.85	390.85	380.85	380.95	-12.75	1,274	20,333	+441
Dec12	120404	386.65	386.65	381.85	381.95	-12.65	1,136	11,204	+409
Mar13	120404	383.95	383.95	382.70	382.70	-12.55	1	1,877	+1
Total Volume and Open Interest							70,969	153,877	+7,241
DJIA Index(CBOT)
Jun12	120404	13118	13122	12960	13005	-127	115	11,227	+28
Sep12	120404	12936	13063	12936	12936	-127	0	2	+0
Dec12	120404	12855	12982	12855	12855	-127	0	1	+0
Mar13	120404	12788	12915	12788	12788	-127
Total Volume and Open Interest							115	11,230	+28
E-mini DJIA Index(CBOT)
Jun12	120404	13133	13135	12951	13005	-127	111,056	106,892	+1,316
Sep12	120404	13007	13007	12936	12936	-127	4	164	-1
Dec12	120404	13003	13003	12855	12855	-127	2	23	+0
Mar13	120404	12788	12788	12788	12788	-127
Total Volume and Open Interest							111,062	107,079	+1,315
S & P 500(CME)
Jun12	120404	1408.60	1408.60	1389.00	1393.20	-15.60	15,156	224,415	+3,446
Sep12	120404	1385.00	1389.70	1382.70	1387.10	-15.60	25	1,518	+125
Dec12	120404	1380.60	1381.20	1376.20	1380.60	-15.60	25	966	+21
Mar13	120404	1374.60	1375.20	1370.20	1374.60	-15.60
Total Volume and Open Interest							15,206	226,899	+3,592
S & P 500 E-Mini(Globex)
Jun12	120404	1409.00	1409.00	1388.50	1393.25	-15.50	1,718,652	2,738,339	+28,749
Sep12	120404	1402.50	1402.50	1382.75	1387.00	-15.75	2,766	15,039	+2,078
Total Volume and Open Interest							1,721,575	2,755,411	+30,982
NASDAQ 100(CME)
Jun12	120404	2778.00	2780.00	2724.00	2736.50	-42.50	279	10,391	+27
Sep12	120404	2731.00	2735.00	2720.00	2731.00	-42.50
Dec12	120404	2725.50	2768.00	2725.50	2725.50	-42.50
Total Volume and Open Interest							279	10,391	+27
NASDAQ 100 E-Mini(Globex)
Jun12	120404	2780.50	2781.00	2724.80	2736.50	-42.50	210,984	452,176	+4,465
Sep12	120404	2771.00	2771.00	2722.50	2731.00	-42.50	4	832	-1
Total Volume and Open Interest							210,989	453,032	+4,464
S & P Midcap 400(CME)
Jun12	120404	985.10	985.10	981.50	985.10	-14.50	182	1,263	+182
Sep12	120404	982.10	996.60	982.10	982.10	-14.50
Dec12	120404	980.10	994.60	980.10	980.10	-14.50
Total Volume and Open Interest							182	1,263	+182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120404	10085	10100	9710	9775	-320	3,940	48,981	+321
Sep12	120404	9790	9790	9790	9790	-320
Total Volume and Open Interest							3,940	48,981	+321
Nikkei 225(SGX)
Jun12	120404	10040	10080	9815	9830	-210	116,622	249,616	+11,777
Sep12	120404	10035	10055	9825	9825	-215	15	2,549	+5
Dec12	120404	9770	9770	9770	9770	-210	0	5,902	+0
Total Volume and Open Interest							117,099	273,040	+12,542
CAC 40(EURONEXT)
Apr12	120404	3380.5	3393.5	3307.5	3313.0	-88.5	101,874	377,671	+9,109
May12	120404	3326.0	3327.5	3251.5	3255.0	-89.5	90	8,577	+25
Jun12	120404	3298.0	3307.0	3223.0	3227.0	-90.0	178	27,979	-1,449
Total Volume and Open Interest							102,142	414,345	+7,685
Hang Seng Index(HKFE)
Apr12	120403	20642	20818	20543	20778	+318	69,135	92,871	+764
May12	120403	20460	20653	20381	20619	+325	390	182	+182
Jun12	120403	20191	20450	20191	20429	+322	334	5,387	+24
Total Volume and Open Interest							69,928	99,821	-18,898
DAX(EUREX)
Jun12	120404	6932.0	6958.0	6782.0	6786.5	-211.0	173,502	164,042	+3,460
Sep12	120404	6956.0	6956.0	6795.5	6795.5	-211.0	232	3,297	+25
Dec12	120404	6943.0	6943.0	6804.5	6804.5	-210.0	37	160	+31
Total Volume and Open Interest							173,771	167,499	+3,516
FT-SE 100(EURONEXT)
Jun12	120404	5788.50	5788.50	5636.00	5642.00	-147.50	104,237	606,107	-146
Sep12	120404	5735.50	5735.50	5600.00	5602.50	-147.50	8	600	-3
Dec12	120404	5580.00	5580.00	5580.00	5580.00	-147.50	0	165	+1
Total Volume and Open Interest							104,245	606,872	-148
SPI 200(SFE)
Jun12	120404	4338.0	4353.0	4318.0	4349.0	+7.0	32,954	197,504	+3,011
Sep12	120404	4310.0	4320.0	4298.0	4319.0	+6.0	17	2,217	+6
Dec12	120404	4327.0	4327.0	4327.0	4327.0	+7.0	2	1,687	+0
Total Volume and Open Interest							33,047	203,662	+3,042
GSCI(CME)
Apr12	120404	691.00	691.40	683.40	683.45	-13.05	389	9,283	-183
May12	120404	691.50	691.75	684.00	684.00	-13.00	79	985	+73
Jun12	120404	685.25	698.05	685.25	685.25	-12.75
Total Volume and Open Interest							468	10,268	-110
Reuters CCI(ICE)
Jun12	120404	305.00	305.00	305.00	305.00	-5.80
Total Volume and Open Interest